F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date5 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1380.00ADANIGREEN · archived level
Strikes36Published for this date and expiry
ADANIGREEN option chain
Calls and puts by strike · 5 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 386.50 | 267.02 | 1120 | 3.31 | 0.45 | 0 | 4200 |
| 61800 | 6 | 235.95 | 230.13 | 1160 | 1.95 | 1.95 | 8 | 42000 |
| 3600 | 0 | 215.50 | 212.33 | 1180 | 8.42 | 4.00 | 0 | 10200 |
| 600 | 0 | 199.95 | 195.05 | 1200 | 3.40 | 3.40 | 23 | 229800 |
| 0 | 0 | 299.20 | 178.36 | 1220 | 14.32 | 4.40 | 17 | 21000 |
| 113400 | 32 | 152.90 | 162.34 | 1240 | 5.65 | 5.65 | 43 | 138600 |
| 35400 | 0 | 141.95 | 147.04 | 1260 | 7.75 | 7.75 | 72 | 87000 |
| 14400 | 0 | 123.70 | 132.55 | 1280 | 10.30 | 10.30 | 180 | 194400 |
| 63600 | 44 | 99.40 | 99.40 | 1300 | 14.15 | 14.15 | 437 | 270000 |
| 49800 | 16 | 84.90 | 84.90 | 1320 | 19.20 | 19.20 | 389 | 217200 |
| 93600 | 40 | 70.85 | 70.85 | 1340 | 25.55 | 25.55 | 601 | 378000 |
| 136200 | 166 | 59.25 | 59.25 | 1360 | 33.05 | 33.05 | 460 | 303600 |
| 406800 | 666 | 48.35 | 48.35 | 1380 | 42.20 | 42.20 | 427 | 334800 |
| 1382400 | 1918 | 39.40 | 39.40 | 1400 | 53.45 | 53.45 | 470 | 919800 |
| 495600 | 893 | 31.95 | 31.95 | 1420 | 65.10 | 65.10 | 166 | 196800 |
| 355800 | 1047 | 25.65 | 25.65 | 1440 | 103.10 | 80.00 | 8 | 39000 |
| 241800 | 632 | 20.30 | 20.30 | 1460 | 116.33 | 96.00 | 0 | 30000 |
| 219000 | 336 | 16.20 | 16.20 | 1480 | 130.32 | 105.80 | 0 | 36000 |
| 1269600 | 1036 | 12.95 | 12.95 | 1500 | 127.45 | 127.45 | 80 | 774000 |
| 195000 | 218 | 10.40 | 10.40 | 1520 | 160.45 | 144.15 | 0 | 23400 |
| 211800 | 260 | 8.55 | 8.55 | 1540 | 176.34 | 149.65 | 0 | 39000 |
| 390600 | 147 | 6.85 | 6.85 | 1560 | 192.82 | 178.85 | 22 | 281400 |
| 114600 | 125 | 5.65 | 5.65 | 1580 | 209.79 | 187.00 | 0 | 13800 |
| 1160400 | 419 | 4.90 | 4.90 | 1600 | 227.18 | 215.85 | 12 | 309000 |
| 58200 | 46 | 4.20 | 10.33 | 1620 | — | — | — | — |
| 64800 | 33 | 3.40 | 3.40 | 1640 | 263.07 | 224.10 | 0 | 3600 |
| 77400 | 39 | 2.95 | 2.95 | 1660 | — | — | — | — |
| 52200 | 11 | 2.85 | 5.69 | 1680 | 300.12 | 293.00 | 50 | 46200 |
| 613800 | 264 | 2.35 | 2.35 | 1700 | 318.99 | 295.25 | 0 | 29400 |
| 20400 | 0 | 3.00 | 3.74 | 1720 | — | — | — | — |
| 7200 | 1 | 1.75 | 3.02 | 1740 | 357.25 | 345.70 | 3 | 0 |
| 112200 | 0 | 2.40 | 2.42 | 1760 | 376.59 | 360.00 | 0 | 600 |
| 10800 | 0 | 1.95 | 1.94 | 1780 | 396.04 | 390.00 | 0 | 600 |
| 293400 | 56 | 1.40 | 1.40 | 1800 | 415.58 | 392.40 | 0 | 7200 |
| 6600 | 0 | 1.80 | 1.23 | 1820 | 435.19 | 427.40 | 0 | 0 |
| 45600 | 10 | 0.90 | 0.97 | 1840 | — | — | — | — |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.